Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 210.20
+3.20 (1.55%)
At close: Oct 6, 2026
BOM:532891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 208.00 | 212.00 | 206.55 | 210.20 | 210.20 | 1.55% | 8,073 |
| Oct 5, 2026 | 207.10 | 208.90 | 201.80 | 207.00 | 207.00 | 1.62% | 16,532 |
| Oct 1, 2026 | 205.15 | 207.00 | 198.00 | 203.70 | 203.70 | -1.52% | 9,587 |
| Sep 30, 2026 | 208.25 | 210.70 | 205.95 | 206.85 | 206.85 | 0.71% | 5,676 |
| Sep 29, 2026 | 207.75 | 209.45 | 200.00 | 205.40 | 205.40 | -2.03% | 11,057 |
| Sep 28, 2026 | 213.85 | 213.85 | 209.20 | 209.65 | 209.65 | -1.92% | 4,282 |
| Sep 25, 2026 | 214.95 | 215.15 | 212.70 | 213.75 | 213.75 | -0.47% | 7,074 |
| Sep 24, 2026 | 215.10 | 216.80 | 211.80 | 214.75 | 214.75 | -1.08% | 19,885 |
| Sep 23, 2026 | 216.30 | 217.65 | 215.80 | 217.10 | 217.10 | 0.09% | 17,372 |
| Sep 22, 2026 | 214.90 | 223.45 | 214.90 | 216.90 | 216.90 | 0.77% | 37,863 |
| Sep 21, 2026 | 214.25 | 216.20 | 212.95 | 215.25 | 215.25 | 0.82% | 11,946 |
| Sep 18, 2026 | 219.30 | 219.30 | 211.25 | 213.50 | 213.50 | -2.24% | 32,602 |
| Sep 17, 2026 | 210.25 | 223.00 | 208.80 | 218.40 | 218.40 | 3.85% | 41,398 |
| Sep 16, 2026 | 205.00 | 215.00 | 200.20 | 210.30 | 210.30 | 2.24% | 13,341 |
| Sep 15, 2026 | 214.35 | 214.70 | 204.05 | 205.70 | 205.70 | -3.04% | 21,291 |
| Sep 11, 2026 | 214.30 | 214.30 | 209.85 | 212.15 | 212.15 | -0.91% | 8,725 |
| Sep 10, 2026 | 213.95 | 219.00 | 213.00 | 214.10 | 214.10 | -0.95% | 12,758 |
| Sep 9, 2026 | 217.15 | 217.15 | 213.30 | 216.15 | 216.15 | -0.16% | 15,839 |
| Sep 8, 2026 | 221.65 | 223.40 | 215.20 | 216.50 | 216.50 | -3.02% | 25,367 |
| Sep 7, 2026 | 230.50 | 233.45 | 221.60 | 223.25 | 223.25 | -3.25% | 60,569 |
| Sep 4, 2026 | 218.00 | 236.45 | 215.35 | 230.75 | 230.75 | 9.46% | 458,537 |
| Sep 3, 2026 | 209.80 | 213.00 | 209.80 | 210.80 | 210.80 | 0.64% | 5,253 |
| Sep 2, 2026 | 210.20 | 210.40 | 208.35 | 209.45 | 209.45 | -1.39% | 4,918 |
| Sep 1, 2026 | 212.85 | 215.00 | 210.00 | 212.40 | 212.40 | -0.05% | 10,441 |
| Aug 31, 2026 | 213.55 | 214.35 | 211.50 | 212.50 | 212.50 | -1.64% | 3,370 |
| Aug 28, 2026 | 215.85 | 217.10 | 213.20 | 216.05 | 216.05 | 0.70% | 4,834 |
| Aug 27, 2026 | 217.50 | 219.70 | 213.70 | 214.55 | 214.55 | -2.05% | 7,996 |
| Aug 26, 2026 | 219.95 | 219.95 | 216.30 | 219.05 | 219.05 | 0.57% | 13,616 |
| Aug 25, 2026 | 216.00 | 220.10 | 213.85 | 217.80 | 217.80 | 1.61% | 37,330 |
| Aug 24, 2026 | 219.00 | 225.00 | 211.50 | 214.35 | 214.35 | -2.46% | 68,169 |
| Aug 21, 2026 | 214.75 | 227.00 | 214.75 | 219.75 | 219.75 | 1.50% | 30,067 |
| Aug 20, 2026 | 220.80 | 220.80 | 215.50 | 216.50 | 216.50 | -1.30% | 18,702 |
| Aug 19, 2026 | 222.05 | 222.25 | 215.60 | 219.35 | 219.35 | -1.97% | 16,597 |
| Aug 18, 2026 | 226.80 | 232.45 | 220.20 | 223.75 | 223.75 | -1.28% | 99,053 |
| Aug 17, 2026 | 231.25 | 245.75 | 224.20 | 226.65 | 226.65 | 3.49% | 804,427 |
| Aug 14, 2026 | 220.00 | 222.65 | 216.65 | 219.00 | 219.00 | 0.30% | 23,806 |
| Aug 13, 2026 | 211.95 | 221.20 | 211.55 | 218.35 | 218.35 | 2.80% | 18,010 |
| Aug 12, 2026 | 211.75 | 213.00 | 209.45 | 212.40 | 212.40 | -0.07% | 6,311 |
| Aug 11, 2026 | 212.65 | 213.55 | 210.90 | 212.55 | 212.55 | -0.02% | 3,098 |
| Aug 10, 2026 | 210.20 | 213.95 | 210.20 | 212.60 | 212.60 | 0.07% | 12,668 |
| Aug 7, 2026 | 210.45 | 213.10 | 210.00 | 212.45 | 212.45 | 1.43% | 10,494 |
| Aug 6, 2026 | 212.00 | 212.00 | 209.00 | 209.45 | 209.45 | -0.36% | 4,215 |
| Aug 5, 2026 | 209.95 | 212.50 | 209.10 | 210.20 | 210.20 | 0.67% | 10,128 |
| Aug 4, 2026 | 209.00 | 210.00 | 207.05 | 208.80 | 208.80 | 0.51% | 6,370 |
| Aug 3, 2026 | 214.00 | 216.10 | 207.00 | 207.75 | 207.75 | -1.38% | 10,393 |
| Jul 31, 2026 | 212.85 | 214.50 | 207.75 | 210.65 | 210.65 | -0.28% | 8,102 |
| Jul 30, 2026 | 214.95 | 217.60 | 210.50 | 211.25 | 211.25 | -1.31% | 8,918 |
| Jul 29, 2026 | 216.00 | 218.60 | 214.00 | 214.05 | 214.05 | -0.21% | 10,827 |
| Jul 28, 2026 | 219.90 | 220.00 | 213.75 | 214.50 | 214.50 | -2.41% | 5,974 |
| Jul 27, 2026 | 216.00 | 219.90 | 214.35 | 219.80 | 219.80 | 2.97% | 13,788 |